SHA:603657 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	29.00	29.97	27.72	28.54	28.54	-1.42%	7,255,600
Sep 10, 2026	27.27	29.44	25.70	28.95	28.95	6.63%	6,780,732
Sep 9, 2026	26.81	27.45	26.21	27.15	27.15	1.31%	3,620,100
Sep 8, 2026	26.60	27.20	25.98	26.80	26.80	0.71%	3,305,631
Sep 7, 2026	25.26	26.79	25.26	26.61	26.61	5.39%	2,552,100
Sep 4, 2026	25.59	25.88	24.95	25.25	25.25	-1.67%	2,699,901
Sep 3, 2026	25.18	25.90	25.18	25.68	25.68	1.58%	2,866,500
Sep 2, 2026	24.60	25.30	24.25	25.28	25.28	1.77%	2,973,800
Sep 1, 2026	24.70	25.88	24.46	24.84	24.84	-0.64%	4,465,900
Aug 31, 2026	23.96	25.17	23.26	25.00	25.00	3.82%	4,537,400
Aug 28, 2026	24.02	24.24	23.70	24.08	24.08	0.88%	2,611,400
Aug 27, 2026	23.71	24.37	23.66	23.87	23.87	0.38%	3,380,800
Aug 26, 2026	24.50	25.11	23.76	23.78	23.78	-2.94%	3,743,000
Aug 25, 2026	24.02	26.25	24.02	24.50	24.50	-2.66%	6,025,520
Aug 24, 2026	28.60	28.60	25.17	25.17	25.17	-10.01%	3,813,700
Aug 21, 2026	27.47	28.36	26.81	27.97	27.97	2.60%	3,834,520
Aug 20, 2026	26.52	27.47	25.38	27.26	27.26	3.73%	4,929,700
Aug 19, 2026	27.00	29.20	26.28	26.28	26.28	-3.70%	6,887,900
Aug 18, 2026	29.44	29.61	26.50	27.29	27.29	-6.57%	8,170,400
Aug 17, 2026	26.55	29.21	26.55	29.21	29.21	10.02%	2,269,900
Aug 14, 2026	26.72	27.50	26.30	26.55	26.55	-1.59%	2,268,700
Aug 13, 2026	27.40	27.86	26.88	26.98	26.98	-0.81%	2,873,100
Aug 12, 2026	27.81	28.80	27.10	27.20	27.20	-2.16%	3,782,541
Aug 11, 2026	27.00	28.55	26.00	27.80	27.80	2.02%	4,299,200
Aug 10, 2026	28.65	28.98	26.85	27.25	27.25	-4.39%	5,115,200
Aug 7, 2026	28.03	28.96	26.50	28.50	28.50	1.17%	6,407,995
Aug 6, 2026	26.43	28.21	25.83	28.17	28.17	7.77%	7,579,824
Aug 5, 2026	24.10	26.14	23.50	26.14	26.14	10.02%	2,459,400
Aug 4, 2026	22.19	23.77	21.92	23.76	23.76	7.46%	3,349,600
Aug 3, 2026	21.28	22.55	21.28	22.11	22.11	2.60%	4,155,500
Jul 31, 2026	20.38	21.86	20.38	21.55	21.55	8.45%	5,585,000
Jul 30, 2026	20.96	21.29	19.75	19.87	19.87	-5.83%	3,525,100
Jul 29, 2026	21.72	22.58	20.77	21.10	21.10	-3.34%	4,585,442
Jul 28, 2026	21.59	23.55	21.29	21.83	21.83	1.11%	5,948,402
Jul 27, 2026	19.60	21.59	19.21	21.59	21.59	9.98%	2,556,422
Jul 24, 2026	19.49	19.85	19.02	19.63	19.63	-0.25%	1,750,100
Jul 23, 2026	19.49	19.99	19.32	19.68	19.68	-0.51%	1,757,700
Jul 22, 2026	19.74	20.43	19.44	19.78	19.78	-0.60%	2,689,140
Jul 21, 2026	20.00	20.30	18.20	19.90	19.90	-0.50%	4,156,100
Jul 20, 2026	22.63	22.77	20.00	20.00	20.00	-9.99%	3,855,500
Jul 17, 2026	24.38	24.69	21.74	22.22	22.22	-7.99%	4,486,022
Jul 16, 2026	24.00	25.09	23.66	24.15	24.15	0.08%	5,831,022
Jul 15, 2026	21.71	24.13	21.71	24.13	24.13	9.98%	4,389,223
Jul 14, 2026	21.50	22.22	20.77	21.94	21.94	2.28%	2,001,400
Jul 13, 2026	23.00	23.10	21.27	21.45	21.45	-6.66%	2,450,000
Jul 10, 2026	23.30	23.60	22.73	22.98	22.98	-0.78%	2,485,100
Jul 9, 2026	22.65	23.60	21.70	23.16	23.16	2.30%	3,968,020
Jul 8, 2026	24.28	24.58	22.60	22.64	22.64	-6.75%	4,083,400
Jul 7, 2026	26.10	26.60	24.20	24.28	24.28	-7.86%	3,217,500
Jul 6, 2026	26.51	27.66	26.08	26.35	26.35	-1.31%	3,020,900